Pedevco Corp. Common Stock (PED)

Last Price16.20

Change-1.32 (-7.53%)

NYSE · Last Trade: Apr 8th, 11:52 AM EDT

Historical Prices For Pedevco Corp. Common Stock (PED)

Date Range:

2026-01-08 - 2026-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2026	16.04	17.72	16.04	17.52	51,916	17.52
4/06/2026	16.75	16.85	15.91	16.30	17,269	16.30
4/02/2026	17.13	17.27	15.96	16.62	77,035	16.62
4/01/2026	15.27	16.73	15.27	16.25	32,633	16.25
3/31/2026	16.60	17.50	15.28	16.00	76,620	16.00
3/30/2026	17.50	17.75	16.25	16.67	63,524	16.67
3/27/2026	15.44	17.32	14.75	17.32	46,468	17.32
3/26/2026	14.50	15.41	14.50	15.15	56,705	15.15
3/25/2026	16.00	16.00	14.23	14.59	44,241	14.59
3/24/2026	15.83	16.30	15.73	16.17	14,535	16.17
3/23/2026	18.00	18.00	15.52	15.52	84,925	15.52
3/20/2026	17.33	18.00	16.98	17.97	58,133	17.97
3/19/2026	17.32	18.02	16.76	17.02	63,644	17.02
3/18/2026	16.00	17.50	15.56	16.97	63,692	16.97
3/17/2026	16.01	17.12	16.00	16.81	31,024	16.81
3/16/2026	17.00	17.60	15.91	16.42	68,087	16.42
3/13/2026	15.79	18.89	15.00	18.18	102,441	18.18
3/12/2026	0.84	0.86	0.76	0.78	2,557,848	0.78
3/11/2026	0.66	0.82	0.65	0.80	1,352,812	0.80
3/10/2026	0.74	0.74	0.64	0.66	803,513	0.66
3/09/2026	0.78	0.85	0.73	0.77	2,307,359	0.77
3/06/2026	0.68	0.77	0.68	0.76	2,034,947	0.76
3/05/2026	0.57	0.66	0.56	0.64	1,866,718	0.64
3/04/2026	0.68	0.69	0.57	0.59	847,316	0.59
3/03/2026	0.67	0.75	0.63	0.69	3,090,290	0.69
3/02/2026	0.70	0.71	0.66	0.70	1,858,426	0.70
2/27/2026	0.61	0.63	0.61	0.62	618,753	0.62
2/26/2026	0.59	0.61	0.58	0.60	417,362	0.60
2/25/2026	0.61	0.63	0.61	0.61	146,469	0.61
2/24/2026	0.64	0.65	0.60	0.61	110,611	0.61
2/23/2026	0.63	0.65	0.61	0.61	397,104	0.61
2/20/2026	0.59	0.62	0.59	0.62	157,952	0.62
2/19/2026	0.62	0.67	0.61	0.64	482,765	0.64
2/18/2026	0.59	0.63	0.59	0.62	150,375	0.62
2/17/2026	0.59	0.60	0.58	0.59	159,825	0.59
2/13/2026	0.60	0.60	0.59	0.59	14,821	0.59
2/12/2026	0.61	0.63	0.59	0.59	59,840	0.59
2/11/2026	0.61	0.64	0.61	0.61	250,230	0.61
2/10/2026	0.61	0.63	0.60	0.61	91,798	0.61
2/09/2026	0.62	0.62	0.60	0.60	108,366	0.60
2/06/2026	0.59	0.64	0.58	0.60	192,488	0.60
2/05/2026	0.59	0.60	0.58	0.58	59,276	0.58
2/04/2026	0.57	0.63	0.57	0.60	148,423	0.60
2/03/2026	0.58	0.60	0.56	0.58	71,457	0.58
2/02/2026	0.59	0.60	0.58	0.58	97,300	0.58
1/30/2026	0.60	0.63	0.58	0.61	122,571	0.61
1/29/2026	0.64	0.66	0.62	0.63	218,207	0.63
1/28/2026	0.61	0.64	0.61	0.64	50,785	0.64
1/27/2026	0.60	0.64	0.59	0.63	171,296	0.63
1/26/2026	0.60	0.60	0.58	0.59	223,024	0.59
1/23/2026	0.59	0.60	0.58	0.58	130,326	0.58
1/22/2026	0.56	0.58	0.56	0.58	33,838	0.58
1/21/2026	0.55	0.57	0.55	0.56	113,668	0.56
1/20/2026	0.56	0.56	0.54	0.55	44,580	0.55
1/16/2026	0.55	0.56	0.54	0.55	136,191	0.55
1/15/2026	0.56	0.56	0.53	0.54	54,707	0.54
1/14/2026	0.58	0.59	0.56	0.56	290,361	0.56
1/13/2026	0.52	0.59	0.52	0.56	385,157	0.56
1/12/2026	0.52	0.53	0.51	0.52	130,231	0.52
1/09/2026	0.55	0.55	0.51	0.51	136,439	0.51
1/08/2026	0.53	0.56	0.53	0.55	60,337	0.55